Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 18,182,240 |
| 2026-10-21 | 3.390 | 3.430 | 3.380 | 3.390 | 3.390 | 15,627,990 |
| 2026-10-20 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 17,146,900 |
| 2026-10-19 | 3.410 | 3.460 | 3.390 | 3.430 | 3.430 | 19,390,800 |
| 2026-10-16 | 3.410 | 3.480 | 3.390 | 3.430 | 3.430 | 22,013,711 |
| 2026-10-15 | 3.460 | 3.460 | 3.370 | 3.390 | 3.390 | 28,657,199 |
| 2026-10-14 | 3.530 | 3.570 | 3.490 | 3.500 | 3.500 | 20,853,100 |
| 2026-10-13 | 3.510 | 3.550 | 3.460 | 3.530 | 3.530 | 19,864,268 |
| 2026-10-12 | 3.560 | 3.590 | 3.500 | 3.530 | 3.530 | 19,062,100 |
| 2026-10-09 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 23,745,465 |
| 2026-10-08 | 3.520 | 3.600 | 3.480 | 3.520 | 3.520 | 24,357,527 |
| 2026-09-30 | 3.490 | 3.540 | 3.460 | 3.520 | 3.520 | 18,170,199 |
| 2026-09-29 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 17,500,416 |
| 2026-09-28 | 3.470 | 3.480 | 3.420 | 3.460 | 3.460 | 15,915,475 |
| 2026-09-24 | 3.520 | 3.530 | 3.460 | 3.470 | 3.470 | 19,778,203 |
| 2026-09-23 | 3.560 | 3.630 | 3.520 | 3.530 | 3.530 | 28,643,961 |
| 2026-09-22 | 3.590 | 3.620 | 3.550 | 3.570 | 3.570 | 20,311,896 |
| 2026-09-21 | 3.550 | 3.610 | 3.550 | 3.580 | 3.580 | 19,246,773 |
| 2026-09-18 | 3.550 | 3.570 | 3.530 | 3.560 | 3.560 | 19,863,703 |
| 2026-09-17 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 15,108,161 |
| 2026-09-16 | 3.550 | 3.600 | 3.510 | 3.570 | 3.570 | 16,787,398 |
| 2026-09-15 | 3.620 | 3.640 | 3.560 | 3.570 | 3.570 | 14,523,540 |
| 2026-09-14 | 3.580 | 3.630 | 3.550 | 3.620 | 3.620 | 20,243,557 |
| 2026-09-11 | 3.680 | 3.680 | 3.550 | 3.590 | 3.590 | 36,967,098 |
| 2026-09-10 | 3.710 | 3.730 | 3.670 | 3.700 | 3.700 | 23,162,775 |
| 2026-09-09 | 3.750 | 3.760 | 3.680 | 3.730 | 3.730 | 25,361,779 |
| 2026-09-08 | 3.680 | 3.760 | 3.650 | 3.750 | 3.750 | 32,180,021 |
| 2026-09-07 | 3.690 | 3.720 | 3.660 | 3.670 | 3.670 | 21,543,309 |
| 2026-09-04 | 3.690 | 3.760 | 3.690 | 3.700 | 3.700 | 26,598,799 |
| 2026-09-03 | 3.710 | 3.750 | 3.670 | 3.680 | 3.680 | 21,536,984 |
| 2026-09-02 | 3.720 | 3.730 | 3.640 | 3.700 | 3.700 | 24,754,936 |
| 2026-09-01 | 3.680 | 3.750 | 3.670 | 3.740 | 3.740 | 23,388,889 |
| 2026-08-31 | 3.770 | 3.780 | 3.680 | 3.690 | 3.690 | 28,581,213 |
| 2026-08-28 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 28,450,648 |
| 2026-08-27 | 3.700 | 3.750 | 3.670 | 3.710 | 3.710 | 24,274,922 |
| 2026-08-26 | 3.670 | 3.750 | 3.670 | 3.720 | 3.720 | 26,111,148 |
| 2026-08-25 | 3.580 | 3.690 | 3.570 | 3.680 | 3.680 | 28,301,654 |
| 2026-08-24 | 3.640 | 3.690 | 3.580 | 3.590 | 3.590 | 37,832,922 |
| 2026-08-21 | 3.640 | 3.770 | 3.590 | 3.700 | 3.700 | 53,707,875 |
| 2026-08-20 | 3.600 | 3.690 | 3.600 | 3.650 | 3.650 | 24,985,301 |
| 2026-08-19 | 3.670 | 3.710 | 3.560 | 3.580 | 3.580 | 29,750,533 |
| 2026-08-18 | 3.710 | 3.730 | 3.660 | 3.700 | 3.700 | 22,995,531 |
| 2026-08-17 | 3.670 | 3.730 | 3.610 | 3.730 | 3.730 | 27,728,668 |
| 2026-08-14 | 3.740 | 3.760 | 3.650 | 3.680 | 3.680 | 34,821,781 |
| 2026-08-13 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 40,586,551 |
| 2026-08-12 | 3.830 | 3.860 | 3.780 | 3.840 | 3.840 | 31,151,389 |
| 2026-08-11 | 3.960 | 3.960 | 3.830 | 3.850 | 3.850 | 45,994,938 |
| 2026-08-10 | 3.950 | 4.020 | 3.930 | 3.950 | 3.950 | 29,042,832 |
| 2026-08-07 | 4.090 | 4.100 | 3.940 | 3.960 | 3.960 | 44,432,461 |
| 2026-08-06 | 4.140 | 4.150 | 4.010 | 4.100 | 4.100 | 41,901,598 |
| 2026-08-05 | 4.120 | 4.190 | 4.060 | 4.100 | 4.100 | 49,659,133 |
| 2026-08-04 | 4.070 | 4.180 | 3.990 | 4.100 | 4.100 | 88,245,203 |
| 2026-08-03 | 3.760 | 4.110 | 3.750 | 4.110 | 4.110 | 70,367,461 |
| 2026-07-31 | 3.660 | 3.760 | 3.640 | 3.740 | 3.740 | 36,303,820 |
| 2026-07-30 | 3.630 | 3.730 | 3.610 | 3.670 | 3.670 | 35,115,930 |
| 2026-07-29 | 3.520 | 3.660 | 3.500 | 3.630 | 3.630 | 46,051,801 |
| 2026-07-28 | 3.460 | 3.530 | 3.440 | 3.510 | 3.510 | 22,242,920 |
| 2026-07-27 | 3.390 | 3.480 | 3.380 | 3.480 | 3.480 | 24,131,266 |
| 2026-07-24 | 3.510 | 3.520 | 3.390 | 3.400 | 3.400 | 29,826,801 |
| 2026-07-23 | 3.440 | 3.520 | 3.400 | 3.520 | 3.520 | 30,829,920 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0250 CNY |
| 2025-10-24 | 0.0250 CNY |
| 2025-06-18 | 0.0250 CNY |
| 2024-10-18 | 0.0250 CNY |
| 2024-06-26 | 0.0500 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-06-08 | 0.0800 CNY |
| 2021-05-18 | 0.1000 CNY |
| 2020-06-11 | 0.1002 CNY |
| 2019-04-25 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.